4,930.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 0.5K |
| 08:01 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 08:02 | 5,210.00 | 5,215.00 | 5,210.00 | 5,215.00 | 0.4K |
| 08:04 | 5,220.00 | 5,225.00 | 5,215.00 | 5,225.00 | 0.3K |
| 08:05 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 08:06 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 08:08 | 5,230.00 | 5,230.00 | 5,225.00 | 5,230.00 | 0.8K |
| 08:09 | 5,235.00 | 5,240.00 | 5,235.00 | 5,240.00 | 0.3K |
| 08:10 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.1K |
| 08:11 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.3K |
| 08:12 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 08:13 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 08:16 | 5,250.00 | 5,255.00 | 5,250.00 | 5,255.00 | 0.8K |
| 08:17 | 5,250.00 | 5,250.00 | 5,245.00 | 5,250.00 | 1.4K |
| 08:18 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.3K |
| 08:19 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 08:22 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.0K |
| 08:26 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.2K |
| 08:27 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.0K |
| 08:28 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.1K |
| 08:34 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.4K |
| 08:36 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.5K |
| 08:38 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 08:40 | 5,230.00 | 5,230.00 | 5,225.00 | 5,225.00 | 0.2K |
| 08:42 | 5,225.00 | 5,240.00 | 5,225.00 | 5,240.00 | 1.7K |
| 08:47 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.1K |
| 08:51 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.1K |
| 08:56 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 08:58 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.5K |
| 08:59 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.3K |
| 09:00 | 5,230.00 | 5,235.00 | 5,230.00 | 5,235.00 | 0.2K |
| 09:01 | 5,230.55 | 5,230.55 | 5,230.55 | 5,230.55 | 0.1K |
| 09:02 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 09:05 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.0K |
| 09:07 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 09:09 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 09:12 | 5,230.00 | 5,235.00 | 5,230.00 | 5,235.00 | 0.1K |
| 09:16 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.2K |
| 09:18 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 09:19 | 5,230.00 | 5,230.00 | 5,225.00 | 5,225.00 | 0.2K |
| 09:30 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 09:31 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 09:37 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 09:39 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 09:43 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.4K |
| 09:45 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 09:46 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 09:47 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.6K |
| 09:51 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 09:52 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.4K |
| 09:54 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 10:00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 10:01 | 5,193.79 | 5,193.79 | 5,193.79 | 5,193.79 | 0.0K |
| 10:03 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 10:05 | 5,195.00 | 5,195.00 | 5,190.00 | 5,190.00 | 0.7K |
| 10:08 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.5K |
| 10:11 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 10:13 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 10:15 | 5,190.00 | 5,195.00 | 5,190.00 | 5,195.00 | 0.2K |
| 10:17 | 5,195.00 | 5,195.00 | 5,190.00 | 5,190.00 | 0.7K |
| 10:19 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 10:20 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 10:25 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 10:26 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 10:27 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 10:28 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 3.0K |
| 10:30 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 10:31 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 10:32 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 10:35 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 10:38 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 10:45 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 10:47 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 10:52 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 10:58 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 11:00 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 11:01 | 5,210.67 | 5,210.67 | 5,210.67 | 5,210.67 | 0.2K |
| 11:03 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 11:06 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.4K |
| 11:07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 11:09 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 11:10 | 5,200.00 | 5,205.00 | 5,200.00 | 5,205.00 | 2.9K |
| 11:11 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.2K |
| 11:14 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.8K |
| 11:18 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 11:19 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 11:20 | 5,206.77 | 5,206.77 | 5,206.77 | 5,206.77 | 0.1K |
| 11:28 | 5,209.40 | 5,209.40 | 5,209.40 | 5,209.40 | 0.2K |
| 11:31 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.5K |
| 11:37 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.5K |
| 11:39 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 2.0K |
| 11:40 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.5K |
| 11:42 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 11:45 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 11:48 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 11:52 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.9K |
| 11:55 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 11:57 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 12:03 | 5,210.00 | 5,210.00 | 5,205.00 | 5,205.00 | 0.4K |
| 12:04 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 12:10 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.7K |
| 12:11 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 12:13 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.9K |
| 12:17 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 12:18 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.5K |
| 12:19 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 12:21 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 12:23 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 12:25 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 12:31 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.2K |
| 12:32 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 12:34 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 12:37 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 12:38 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 12:40 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 12:47 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.8K |
| 12:48 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 1.1K |
| 12:49 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 12:50 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.5K |
| 12:55 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 1.4K |
| 12:56 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 12:59 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 13:00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.8K |
| 13:01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.5K |
| 13:05 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 13:07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.0K |
| 13:08 | 5,200.00 | 5,205.00 | 5,200.00 | 5,205.00 | 3.3K |
| 13:09 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 6.1K |
| 13:11 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.6K |
| 13:12 | 5,210.00 | 5,210.00 | 5,205.00 | 5,210.00 | 2.1K |
| 13:14 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 13:15 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.6K |
| 13:17 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.6K |
| 13:20 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 13:22 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 13:31 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 3.7K |
| 13:32 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 13:33 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 13:34 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 13:35 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 13:37 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.6K |
| 13:38 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.6K |
| 13:39 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 13:40 | 5,213.50 | 5,213.50 | 5,213.50 | 5,213.50 | 0.2K |
| 13:41 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.2K |
| 13:45 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.7K |
| 13:46 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 13:50 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.4K |
| 13:51 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 13:52 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 13:57 | 5,200.00 | 5,200.00 | 5,195.00 | 5,200.00 | 2.7K |
| 14:00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 14:03 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 14:04 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 1.1K |
| 14:05 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 14:07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 14:08 | 5,200.00 | 5,200.00 | 5,195.00 | 5,200.00 | 3.0K |
| 14:13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 14:14 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.4K |
| 14:16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 14:17 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 0.6K |
| 14:20 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 14:22 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 2.0K |
| 14:26 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 14:27 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 2.2K |
| 14:28 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.9K |
| 14:33 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.4K |
| 14:34 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.8K |
| 14:35 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 14:36 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 14:38 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 14:39 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.6K |
| 14:47 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 14:51 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 14:55 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.6K |
| 14:56 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 14:58 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 15:01 | 5,185.00 | 5,185.00 | 5,180.00 | 5,180.00 | 0.4K |
| 15:04 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.5K |
| 15:09 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.1K |
| 15:10 | 5,190.00 | 5,195.00 | 5,190.00 | 5,195.00 | 1.1K |
| 15:11 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 15:13 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 15:16 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1.0K |
| 15:17 | 5,191.78 | 5,195.00 | 5,191.78 | 5,195.00 | 0.3K |
| 15:18 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 15:24 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 15:25 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 0.4K |
| 15:28 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 15:38 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.5K |
| 15:42 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.5K |
| 15:48 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 15:50 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 15:51 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.8K |
| 15:52 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.6K |
| 15:53 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.3K |
| 15:55 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 15:57 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 15:59 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 16:00 | 5,214.45 | 5,220.00 | 5,214.45 | 5,220.00 | 0.7K |
| 16:01 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 16:03 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 16:12 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.7K |
| 16:16 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 1.3K |
| 16:18 | 5,210.00 | 5,215.00 | 5,210.00 | 5,215.00 | 0.8K |
| 16:20 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 16:21 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 16:23 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.7K |
| 16:25 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 16:27 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 16:35 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 85.7K |